Aarons Holdings Company (NY: AAN )

28.51 USD +0.23 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.66 19.66 19.66 19.66 100 +0.66(+3.47%)
Oct 30, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 29, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 26, 2007 19.00 19.00 19.00 19.00 100 +0.03(+0.16%)
Oct 25, 2007 19.18 19.50 18.97 18.97 1,100 -0.71(-3.61%)
Oct 24, 2007 19.80 19.80 19.55 19.68 600 -0.32(-1.60%)
Oct 23, 2007 20.32 20.32 20.00 20.00 800 +0.05(+0.25%)
Oct 19, 2007 19.95 19.95 19.95 19.95 500 -0.04(-0.20%)
Oct 18, 2007 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Oct 17, 2007 20.48 20.48 19.99 19.99 600 -0.26(-1.28%)
Oct 16, 2007 20.25 20.25 20.25 20.25 100 -0.19(-0.93%)
Oct 15, 2007 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 12, 2007 20.46 20.46 20.44 20.44 200 +0.18(+0.89%)
Oct 11, 2007 20.01 20.60 20.01 20.26 4,100 -0.79(-3.75%)
Oct 10, 2007 21.05 21.05 21.05 21.05 100 +0.40(+1.94%)
Oct 09, 2007 20.85 20.85 20.65 20.65 700 -0.35(-1.67%)
Oct 08, 2007 21.25 21.25 20.95 21.00 1,800 -0.05(-0.24%)
Oct 05, 2007 21.00 21.50 21.00 21.05 1,200 -0.15(-0.71%)
Oct 04, 2007 21.30 21.45 21.10 21.20 1,200 +0.10(+0.47%)
Oct 03, 2007 21.10 21.10 21.00 21.10 900 -0.14(-0.66%)
Oct 02, 2007 21.15 21.30 16.92 21.24 900 -0.11(-0.52%)
Oct 01, 2007 21.60 21.60 21.35 21.35 200 -0.05(-0.23%)
Sep 28, 2007 22.39 22.39 21.40 21.40 7,200 -1.00(-4.46%)
Sep 27, 2007 22.10 22.50 22.10 22.40 500 +0.15(+0.67%)
Sep 26, 2007 21.65 22.25 21.65 22.25 1,200 +0.40(+1.83%)
Sep 25, 2007 20.74 21.85 20.74 21.85 1,500 +1.31(+6.38%)
Sep 24, 2007 19.90 20.54 19.90 20.54 800 +0.44(+2.19%)
Sep 21, 2007 21.89 21.89 20.10 20.10 2,700 -1.74(-7.97%)
Sep 20, 2007 23.00 23.00 21.84 21.84 5,400 -0.92(-4.04%)
Sep 19, 2007 22.50 23.10 22.50 22.76 900 -0.94(-3.97%)
Sep 18, 2007 23.45 23.70 23.45 23.70 600 +0.05(+0.21%)
Sep 17, 2007 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Sep 14, 2007 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Sep 13, 2007 24.00 24.00 23.65 23.65 400 +0.64(+2.78%)
Sep 12, 2007 23.00 23.01 23.00 23.01 700 +0.01(+0.04%)
Sep 11, 2007 22.00 23.00 22.00 23.00 800 +0.25(+1.10%)
Sep 10, 2007 23.25 23.25 22.75 22.75 2,000 -0.74(-3.15%)
Sep 07, 2007 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Sep 06, 2007 23.25 23.49 23.25 23.49 400 -0.01(-0.04%)
Sep 05, 2007 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 04, 2007 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 31, 2007 23.50 23.50 23.50 23.50 100 +0.50(+2.17%)
Aug 30, 2007 23.00 23.00 23.00 23.00 500 -0.25(-1.08%)
Aug 29, 2007 23.25 23.25 23.25 23.25 100 +0.25(+1.09%)
Aug 28, 2007 23.25 23.25 23.00 23.00 400 -0.80(-3.36%)
Aug 27, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 24, 2007 23.00 23.80 23.00 23.80 1,700 +0.30(+1.28%)
Aug 23, 2007 23.51 23.51 23.50 23.50 200 -0.50(-2.08%)
Aug 22, 2007 23.75 24.00 23.75 24.00 200 -0.14(-0.58%)
Aug 21, 2007 23.50 24.26 23.50 24.14 1,300 +0.89(+3.83%)
Aug 20, 2007 23.50 23.50 23.00 23.25 2,000 +0.00(+0.00%)
Aug 17, 2007 24.00 24.00 23.25 23.25 500 +0.05(+0.22%)
Aug 16, 2007 22.75 23.25 22.75 23.20 700 +0.70(+3.11%)
Aug 15, 2007 22.25 22.50 22.25 22.50 1,000 +0.50(+2.27%)
Aug 14, 2007 22.75 22.75 22.00 22.00 1,300 -0.50(-2.22%)
Aug 13, 2007 22.75 22.75 22.50 22.50 300 -0.50(-2.17%)
Aug 10, 2007 23.40 23.40 23.00 23.00 700 -0.20(-0.86%)
Aug 09, 2007 23.30 23.30 23.20 23.20 400 -0.27(-1.15%)
Aug 08, 2007 23.00 23.47 23.00 23.47 1,600 +0.82(+3.62%)
Aug 07, 2007 22.75 22.75 22.50 22.65 1,900 +0.15(+0.67%)
Aug 06, 2007 22.00 22.50 22.00 22.50 1,400 +0.15(+0.67%)
Aug 03, 2007 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Aug 02, 2007 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.